Meridian Bioscience Historical Data - VIVO

VIVO Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 14 2019 8.93 9.45 0.50 +5.59% 8.82 9.46 262,408
Oct 11 2019 8.83 8.95 0.13 +1.47% 8.83 9.15 435,861
Oct 10 2019 9.05 8.82 -0.22 -2.43% 8.82 9.1 175,490
Oct 09 2019 9.27 9.0399999 -0.19 -2.06% 9.01 9.4 204,832
Oct 08 2019 9.28 9.23 -0.13 -1.39% 9.1201 9.41 344,752
Oct 07 2019 9.3699999 9.36 -0.04 -0.43% 9.23 9.46 164,066
Oct 04 2019 9.32 9.4 0.09 +0.97% 9.3 9.57 140,456
Oct 03 2019 9.31 9.31 -0.05 -0.53% 9.2 9.39 188,509
Oct 02 2019 9.21 9.36 0.11 +1.19% 9.21 9.43 263,373
Oct 01 2019 9.52 9.25 -0.24 -2.53% 9.23 9.82 179,720
Sep 30 2019 9.52 9.49 0.01 +0.05% 9.21 9.6199999 266,620
Sep 27 2019 9.9 9.485 -0.46 -4.58% 9.47 10.01 258,730
Sep 26 2019 9.73 9.94 0.19 +1.95% 9.7 10 266,266
Sep 25 2019 10.01 9.75 -0.29 -2.84% 9.72 10.19 191,835
Sep 24 2019 9.99 10.035 0.07 +0.70% 9.83 10.07 384,217
Sep 23 2019 9.81 9.965 0.10 +0.96% 9.705 9.987 248,881
Sep 20 2019 9.55 9.8699999 0.34 +3.57% 9.5399999 9.94 673,211
Sep 19 2019 9.65 9.53 -0.13 -1.35% 9.49 9.7 178,842
Sep 18 2019 9.95 9.66 -0.29 -2.91% 9.61 9.99 164,844
Sep 17 2019 9.98 9.95 -0.04 -0.4% 9.89 10.02 139,418
Sep 16 2019 10 9.99 0.12 +1.22% 9.97 10.03 88,788
Sep 13 2019 9.85 9.8699999 0.05 +0.51% 9.74 10 245,884
Sep 12 2019 9.9 9.82 -0.04 -0.41% 9.72 9.94 262,546
Sep 11 2019 9.78 9.86 0.10 +1.02% 9.65 10 515,249
Sep 10 2019 9.5 9.76 0.26 +2.74% 9.45 9.98 287,848
Sep 09 2019 9.39 9.5 0.13 +1.39% 9.28 9.52 163,797
Sep 06 2019 9.44 9.3699999 -0.04 -0.43% 9.31 9.5399999 127,638
Sep 05 2019 9.39 9.41 0.11 +1.18% 9.33 9.5399999 204,938
Sep 04 2019 9.34 9.3 0.03 +0.32% 9.08 9.51 170,765
Sep 03 2019 9.2 9.27 0.04 +0.43% 8.96 9.31 315,696
Sep 02 2019 9.3699999 9.23 0.00 +0.00% 9.15 9.47 0
Aug 30 2019 9.3699999 9.23 -0.15 -1.6% 9.15 9.47 163,147
Aug 29 2019 9.36 9.38 0.13 +1.41% 9.2899999 9.47 116,333
Aug 28 2019 9.17 9.25 0.08 +0.87% 9.03 9.5599 124,778
Aug 27 2019 9.27 9.17 -0.06 -0.65% 9.035 9.32 216,141
Aug 26 2019 9.27 9.23 0.00 +0.00% 9.11 9.36 226,539
Aug 23 2019 9.6 9.23 -0.38 -3.95% 9.19 9.6 220,106
Aug 22 2019 9.86 9.61 -0.21 -2.14% 9.61 9.89 124,902
Aug 21 2019 9.78 9.82 0.11 +1.13% 9.7 9.93 194,606
Aug 20 2019 10.09 9.71 -0.37 -3.67% 9.7 10.09 137,214
Aug 19 2019 10.24 10.08 -0.03 -0.3% 10.07 10.26 169,492
Aug 16 2019 10.09 10.11 0.11 +1.10% 9.91 10.16 309,707
Aug 15 2019 10.16 10 -0.23 -2.25% 9.96 10.28 224,154
Aug 14 2019 10.64 10.23 -0.47 -4.39% 10.2 10.72 198,678
Aug 13 2019 10.73 10.7 -0.06 -0.56% 10.67 10.945 168,176
Aug 12 2019 11.02 10.76 -0.28 -2.54% 10.76 11.12 131,019
Aug 09 2019 11.14 11.04 -0.08 -0.72% 10.92 11.24 279,356
Aug 08 2019 10.78 11.12 0.38 +3.54% 10.77 11.13 357,112
Aug 07 2019 11 10.74 -0.31 -2.81% 10.71 11.01 283,855
Aug 06 2019 11.05 11.05 0.00 +0.00% 10.93 11.18 181,394
Aug 05 2019 11.66 11.05 -0.76 -6.44% 10.87 11.74 300,989
Aug 02 2019 11.94 11.81 -0.2 -1.67% 11.7 12.03 137,898
Aug 01 2019 11.9 12.01 0.06 +0.50% 11.85 12.175 356,678
Jul 31 2019 11.87 11.95 -0.03 -0.25% 11.63 12.175 494,933
Jul 30 2019 11.96 11.98 0.53 +4.63% 11.17 12.39 622,529
Jul 29 2019 11.35 11.45 0.11 +0.97% 11.35 11.6 351,304
Jul 26 2019 11.44 11.34 -0.08 -0.7% 11.26 11.56 261,438
Jul 25 2019 11.55 11.42 -0.1 -0.87% 11.365 11.71 287,125
Jul 24 2019 11.64 11.52 -0.14 -1.2% 11.34 11.84 554,432
Jul 23 2019 11.55 11.66 0.14 +1.22% 11.5 11.81 246,737
Jul 22 2019 11.55 11.52 -0.06 -0.52% 11.42 11.62 192,832
Jul 19 2019 11.52 11.58 0.01 +0.09% 11.45 11.74 219,669
Jul 18 2019 11.43 11.57 0.05 +0.43% 11.42 11.6 143,544
Jul 17 2019 11.44 11.52 0.05 +0.44% 11.34 11.56 141,989


Your Recent History
NASDAQ
VIVO
Meridian B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.